Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | USD | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 157,800 |
17 Mar 2004 | USD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 6,400 |
16 Mar 2004 | USD | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 13,900 |
15 Mar 2004 | USD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 11,500 |
12 Mar 2004 | USD | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 23,150 |
11 Mar 2004 | USD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 12,200 |
10 Mar 2004 | USD | 1.2 | 1.23 | 1.15 | 1.23 | 1.23 | +0.01 (+0.82%) | 74,592 |
9 Mar 2004 | USD | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 16,100 |
8 Mar 2004 | USD | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | +0.02 (+1.67%) | 13,831 |
5 Mar 2004 | USD | 1.18 | 1.24 | 1.15 | 1.2 | 1.2 | +0.013 (+1.10%) | 23,000 |
4 Mar 2004 | USD | 1.1 | 1.19 | 1.05 | 1.187 | 1.187 | +0.107 (+9.91%) | 59,505 |
3 Mar 2004 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 53,295 |
2 Mar 2004 | USD | 1.05 | 1.1 | 0.9 | 1.07 | 1.07 | +0.07 (+7.00%) | 189,888 |
1 Mar 2004 | USD | 1.03 | 1.08 | 0.97 | 1 | 1 | -0.08 (-7.41%) | 109,345 |
27 Feb 2004 | USD | 1.11 | 1.17 | 1.04 | 1.08 | 1.08 | -0.09 (-7.69%) | 140,370 |
26 Feb 2004 | USD | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.015 (-1.27%) | 17,530 |
25 Feb 2004 | USD | 1.13 | 1.185 | 1.13 | 1.185 | 1.185 | 0.0 (0.0%) | 5,600 |
24 Feb 2004 | USD | 1.16 | 1.2 | 1.13 | 1.185 | 1.185 | -0.015 (-1.25%) | 20,900 |
23 Feb 2004 | USD | 1.17 | 1.2 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 18,910 |
20 Feb 2004 | USD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 12,900 |
19 Feb 2004 | USD | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.06 (+5.26%) | 26,872 |
18 Feb 2004 | USD | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 23,990 |
17 Feb 2004 | USD | 1.15 | 1.2 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 50,700 |
16 Feb 2004 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -0.06 (-4.88%) | 77,930 |
12 Feb 2004 | USD | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 9,600 |
11 Feb 2004 | USD | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 8,000 |
10 Feb 2004 | USD | 1.21 | 1.24 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 37,227 |
9 Feb 2004 | USD | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 7,665 |
6 Feb 2004 | USD | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 12,500 |